Avary Holding Shenzhen Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.940	24.430	23.890	24.360	22.994	6,967,260
2023-07-27	24.500	24.580	23.960	24.080	22.729	9,745,025
2023-07-26	25.100	25.180	24.300	24.510	23.135	10,402,316
2023-07-25	24.100	25.200	24.000	25.080	23.673	17,525,059
2023-07-24	23.820	24.380	23.770	23.960	22.616	6,473,200
2023-07-21	23.810	24.220	23.700	23.820	22.484	5,925,866
2023-07-20	24.630	24.720	23.880	23.930	22.588	11,674,778
2023-07-19	24.500	24.940	24.440	24.610	23.230	8,045,163
2023-07-18	24.700	25.630	24.600	24.750	23.362	18,212,728
2023-07-17	24.760	24.760	24.490	24.620	23.239	7,071,472
2023-07-14	24.690	25.070	24.650	24.810	23.419	8,766,753
2023-07-13	24.260	24.800	24.130	24.690	23.305	14,471,251
2023-07-12	24.700	24.870	24.090	24.130	22.777	9,518,810
2023-07-11	24.250	24.840	24.240	24.750	23.362	9,745,057
2023-07-10	24.500	24.710	24.050	24.240	22.881	9,989,101
2023-07-07	25.000	25.000	24.560	24.720	23.334	9,508,255
2023-07-06	24.760	25.470	24.700	25.010	23.607	11,326,721
2023-07-05	25.350	25.440	24.740	24.850	23.456	13,237,649
2023-07-04	24.660	25.600	24.520	25.380	23.957	22,810,397
2023-07-03	24.420	25.080	24.410	24.660	23.277	16,340,856
2023-06-30	23.690	24.400	23.600	24.290	22.928	11,274,589
2023-06-29	23.440	23.820	23.400	23.720	22.390	9,854,188
2023-06-28	23.740	23.790	22.990	23.550	22.229	13,165,175
2023-06-27	23.680	23.920	23.460	23.730	22.399	8,702,728
2023-06-26	24.350	24.480	23.430	23.520	22.201	16,177,475
2023-06-21	25.050	25.120	24.280	24.290	22.928	15,076,027
2023-06-20	25.000	25.470	24.840	25.190	23.777	13,118,986
2023-06-19	24.940	25.250	24.780	25.170	23.758	10,478,448
2023-06-16	24.800	25.110	24.420	24.980	23.579	10,988,450
2023-06-15	24.770	24.960	24.550	24.790	23.400	9,512,643
2023-06-14	24.750	25.070	24.440	24.810	23.419	11,622,838
2023-06-13	24.780	25.010	24.300	24.870	23.475	13,337,254
2023-06-12	25.050	25.540	24.860	25.350	23.268	14,999,134
2023-06-09	24.510	25.130	24.350	25.090	23.029	12,969,024
2023-06-08	24.660	24.760	24.260	24.580	22.561	8,250,574
2023-06-07	24.800	24.930	24.550	24.820	22.781	10,378,394
2023-06-06	25.550	25.600	24.610	24.710	22.680	18,146,070
2023-06-05	25.350	25.660	25.240	25.520	23.424	10,686,064
2023-06-02	25.560	25.960	25.300	25.500	23.405	15,822,036
2023-06-01	25.200	26.100	25.030	25.570	23.469	20,644,493
2023-05-31	24.920	25.800	24.800	25.420	23.332	23,256,514
2023-05-30	24.500	24.930	24.310	24.900	22.854	16,321,996
2023-05-29	24.680	24.960	24.400	24.760	22.726	18,999,808
2023-05-26	24.030	24.500	23.900	24.430	22.423	16,127,668
2023-05-25	24.080	24.490	23.660	24.050	22.074	17,625,071
2023-05-24	23.500	24.200	23.340	23.840	21.882	17,308,589
2023-05-23	23.750	23.890	23.480	23.550	21.615	9,764,321
2023-05-22	23.960	24.120	23.550	23.790	21.836	11,662,337
2023-05-19	23.740	24.340	23.590	23.910	21.946	18,867,241
2023-05-18	23.440	24.110	23.340	23.870	21.909	21,919,299
2023-05-17	22.880	23.400	22.810	23.400	21.478	13,913,198
2023-05-16	22.990	23.300	22.680	22.990	21.101	17,485,136
2023-05-15	22.540	22.970	22.400	22.940	21.055	16,711,830
2023-05-12	23.090	23.190	22.520	22.540	20.688	17,215,489
2023-05-11	23.390	23.480	23.040	23.070	21.175	15,978,912
2023-05-10	23.190	23.460	23.070	23.300	21.386	12,761,395
2023-05-09	23.080	24.010	23.010	23.290	21.377	23,698,230
2023-05-08	23.750	23.920	23.490	23.580	21.643	17,215,837
2023-05-05	24.360	24.600	23.680	23.740	21.790	21,454,492
2023-05-04	25.730	25.730	24.150	24.290	22.295	43,059,608

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.0000 CNY
2025-06-18	1.0000 CNY
2024-06-13	0.5000 CNY
2023-06-13	0.7000 CNY
2022-06-08	0.5000 CNY
2021-06-11	0.5000 CNY
2020-06-17	0.5000 CNY
2019-06-10	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.